Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.34 | 21.34 | 20.94 | 20.94 | 4,615 | -0.36(-1.69%) |
Apr 29, 2020 | 21.30 | 21.30 | 21.24 | 21.30 | 4,850 | +0.28(+1.33%) |
Apr 28, 2020 | 21.03 | 21.03 | 21.02 | 21.02 | 600 | +0.22(+1.06%) |
Apr 27, 2020 | 20.58 | 20.94 | 20.58 | 20.80 | 2,000 | +0.26(+1.27%) |
Apr 24, 2020 | 20.54 | 20.54 | 20.54 | 20.54 | 200 | -0.16(-0.77%) |
Apr 23, 2020 | 20.74 | 20.74 | 20.70 | 20.70 | 1,100 | +0.14(+0.68%) |
Apr 21, 2020 | 20.56 | 20.56 | 20.56 | 0 | -0.34(-1.63%) | |
Apr 20, 2020 | 20.90 | 20.90 | 20.90 | 4 | +0.00(+0.00%) | |
Apr 17, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 150 | +0.11(+0.53%) |
Apr 16, 2020 | 20.80 | 20.80 | 20.78 | 20.79 | 327 | +0.09(+0.43%) |
Apr 15, 2020 | 20.75 | 20.75 | 20.70 | 20.70 | 814 | +0.10(+0.49%) |
Apr 14, 2020 | 20.60 | 20.60 | 20.60 | 20 | +0.00(+0.00%) | |
Apr 13, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 753 | -0.20(-0.96%) |
Apr 09, 2020 | 20.80 | 20.80 | 20.80 | 0 | +0.02(+0.10%) | |
Apr 07, 2020 | 20.78 | 20.78 | 20.78 | 0 | +0.18(+0.87%) | |
Apr 06, 2020 | 20.53 | 20.60 | 20.53 | 20.60 | 1,400 | +0.62(+3.10%) |
Apr 03, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 100 | +0.04(+0.20%) |
Apr 02, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 421 | +0.49(+2.52%) |
Apr 01, 2020 | 19.54 | 19.81 | 19.45 | 19.45 | 3,019 | -1.12(-5.44%) |
Mar 31, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 210 | +0.56(+2.80%) |
Mar 30, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 252 | -0.22(-1.09%) |
Mar 27, 2020 | 20.39 | 20.39 | 20.00 | 20.23 | 12,780 | -1.01(-4.76%) |
Mar 26, 2020 | 21.27 | 21.27 | 20.78 | 21.24 | 428 | +0.04(+0.19%) |
Mar 25, 2020 | 20.41 | 21.44 | 20.41 | 21.20 | 1,657 | +1.70(+8.72%) |
Mar 24, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 104 | +0.00(+0.00%) |
Mar 23, 2020 | 19.66 | 19.66 | 19.50 | 19.50 | 253 | +0.32(+1.67%) |
Mar 20, 2020 | 20.29 | 20.29 | 19.18 | 19.18 | 2,657 | -0.44(-2.24%) |
Mar 19, 2020 | 20.55 | 20.55 | 19.61 | 19.62 | 1,357 | -0.87(-4.25%) |
Mar 17, 2020 | 20.49 | 20.49 | 20.49 | 0 | +0.79(+4.01%) | |
Mar 16, 2020 | 19.26 | 20.01 | 19.26 | 19.70 | 908 | -2.10(-9.63%) |
Mar 13, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 400 | +1.72(+8.57%) |
Mar 12, 2020 | 20.10 | 21.55 | 19.60 | 20.08 | 4,818 | -1.84(-8.39%) |
Mar 11, 2020 | 21.93 | 21.93 | 21.75 | 21.92 | 565 | -0.48(-2.14%) |
Mar 10, 2020 | 22.58 | 22.58 | 21.57 | 22.40 | 2,051 | +2.30(+11.44%) |
Mar 09, 2020 | 20.00 | 21.40 | 19.81 | 20.10 | 5,670 | -1.91(-8.68%) |
Mar 06, 2020 | 22.22 | 22.22 | 22.01 | 22.01 | 1,000 | -0.63(-2.78%) |
Mar 05, 2020 | 22.79 | 22.79 | 22.64 | 22.64 | 730 | -0.26(-1.14%) |
Mar 04, 2020 | 23.11 | 23.11 | 22.89 | 22.90 | 629 | +0.59(+2.64%) |
Mar 03, 2020 | 22.74 | 22.79 | 22.31 | 22.31 | 648 | -0.69(-3.00%) |
Mar 02, 2020 | 22.54 | 23.00 | 22.50 | 23.00 | 1,660 | +0.87(+3.93%) |
Feb 28, 2020 | 22.93 | 22.93 | 22.13 | 22.13 | 7,584 | -0.98(-4.24%) |
Feb 27, 2020 | 22.75 | 23.11 | 22.75 | 23.11 | 1,473 | +0.31(+1.36%) |
Feb 26, 2020 | 22.56 | 22.80 | 22.56 | 22.80 | 1,744 | +0.75(+3.40%) |
Feb 25, 2020 | 22.63 | 22.63 | 22.01 | 22.05 | 1,693 | -0.58(-2.56%) |
Feb 24, 2020 | 22.82 | 22.82 | 22.51 | 22.63 | 2,555 | -0.60(-2.58%) |
Feb 21, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 110 | -0.13(-0.56%) |
Feb 20, 2020 | 23.67 | 23.67 | 23.36 | 23.36 | 1,633 | -0.39(-1.64%) |
Feb 19, 2020 | 23.38 | 23.75 | 23.38 | 23.75 | 423 | +0.27(+1.15%) |
Feb 18, 2020 | 23.36 | 23.48 | 23.36 | 23.48 | 368 | -0.02(-0.09%) |
Feb 14, 2020 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.04%) | |
Feb 13, 2020 | 23.33 | 23.49 | 23.33 | 23.49 | 350 | +0.05(+0.21%) |
Feb 12, 2020 | 23.46 | 23.47 | 23.42 | 23.44 | 1,400 | +0.25(+1.08%) |
Feb 11, 2020 | 23.00 | 23.19 | 23.00 | 23.19 | 1,797 | +0.19(+0.83%) |
Feb 10, 2020 | 22.74 | 23.00 | 22.74 | 23.00 | 1,350 | +0.16(+0.70%) |
Feb 07, 2020 | 23.00 | 23.00 | 22.84 | 22.84 | 2,303 | -0.37(-1.59%) |
Feb 06, 2020 | 23.19 | 23.21 | 23.19 | 23.21 | 1,065 | +0.14(+0.61%) |
Feb 05, 2020 | 23.00 | 23.07 | 22.81 | 23.07 | 1,370 | +0.28(+1.23%) |
Feb 04, 2020 | 22.76 | 22.81 | 22.70 | 22.79 | 3,151 | +0.44(+1.97%) |
Feb 03, 2020 | 21.93 | 22.39 | 21.93 | 22.35 | 3,813 | +0.42(+1.92%) |
Jan 31, 2020 | 22.07 | 22.07 | 21.73 | 21.93 | 4,401 | -0.74(-3.26%) |
Jan 30, 2020 | 22.52 | 22.67 | 22.25 | 22.67 | 1,148 | -0.08(-0.35%) |
Jan 29, 2020 | 23.16 | 23.16 | 22.75 | 22.75 | 2,717 | -0.94(-3.97%) |
Jan 28, 2020 | 23.39 | 23.69 | 23.39 | 23.69 | 700 | +0.49(+2.11%) |
Jan 27, 2020 | 22.52 | 23.25 | 22.52 | 23.20 | 1,829 | -0.31(-1.32%) |
Jan 24, 2020 | 23.65 | 23.65 | 23.51 | 23.51 | 400 | -0.17(-0.72%) |
Jan 23, 2020 | 23.80 | 23.80 | 23.67 | 23.68 | 18,057 | -0.55(-2.27%) |
Jan 22, 2020 | 24.23 | 24.23 | 24.23 | 24.23 | 130 | +0.42(+1.76%) |
Jan 21, 2020 | 24.45 | 24.45 | 23.81 | 23.81 | 6,600 | -0.64(-2.62%) |
Jan 20, 2020 | 24.58 | 24.58 | 24.45 | 24.45 | 370 | -0.07(-0.29%) |
Jan 17, 2020 | 24.52 | 24.52 | 24.52 | 24.52 | 355 | +0.04(+0.16%) |
Jan 16, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 202 | +0.00(+0.00%) |
Jan 15, 2020 | 24.27 | 24.48 | 24.27 | 24.48 | 323 | +0.12(+0.49%) |
Jan 14, 2020 | 24.50 | 24.50 | 24.36 | 24.36 | 1,701 | -0.10(-0.41%) |
Jan 13, 2020 | 24.36 | 24.46 | 24.36 | 24.46 | 1,428 | +0.19(+0.78%) |
Jan 10, 2020 | 24.36 | 24.36 | 24.27 | 24.27 | 750 | -0.04(-0.16%) |
Jan 09, 2020 | 24.08 | 24.35 | 23.85 | 24.31 | 1,360 | +0.27(+1.12%) |
Jan 07, 2020 | 24.04 | 24.04 | 24.04 | 0 | +0.04(+0.17%) | |
Jan 06, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 572 | -0.25(-1.03%) |
Jan 03, 2020 | 24.33 | 24.33 | 24.25 | 24.25 | 1,950 | -0.03(-0.12%) |
Jan 02, 2020 | 24.21 | 24.28 | 24.21 | 24.28 | 300 | +0.61(+2.58%) |
Dec 31, 2019 | 23.67 | 23.67 | 23.67 | 0 | -0.28(-1.17%) | |
Dec 30, 2019 | 24.15 | 24.15 | 23.95 | 23.95 | 880 | -0.33(-1.36%) |
Dec 27, 2019 | 24.18 | 24.28 | 24.15 | 24.28 | 697 | -0.04(-0.16%) |
Dec 23, 2019 | 24.32 | 24.32 | 24.32 | 0 | -0.02(-0.08%) | |
Dec 20, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 149 | +0.15(+0.62%) |
Dec 19, 2019 | 24.18 | 24.19 | 24.18 | 24.19 | 300 | -0.07(-0.29%) |
Dec 18, 2019 | 24.24 | 24.26 | 24.24 | 24.26 | 201 | -0.07(-0.29%) |
Dec 17, 2019 | 24.19 | 24.33 | 24.18 | 24.33 | 2,037 | +0.33(+1.37%) |
Dec 16, 2019 | 24.00 | 24.01 | 23.97 | 24.00 | 931 | +0.02(+0.08%) |
Dec 13, 2019 | 24.00 | 24.00 | 23.98 | 23.98 | 1,355 | +0.28(+1.18%) |
Dec 12, 2019 | 23.54 | 23.71 | 23.54 | 23.70 | 870 | +0.40(+1.72%) |
Dec 10, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.03(+0.13%) | |
Dec 09, 2019 | 23.38 | 23.38 | 23.18 | 23.27 | 539 | +0.42(+1.84%) |
Dec 06, 2019 | 22.85 | 22.85 | 22.85 | 50 | +0.00(+0.00%) | |
Dec 05, 2019 | 22.77 | 22.85 | 22.77 | 22.85 | 434 | -0.14(-0.61%) |
Dec 04, 2019 | 22.85 | 23.00 | 22.85 | 22.99 | 690 | +0.21(+0.92%) |
Dec 03, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 425 | +0.00(+0.00%) |
Dec 02, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 425 | -0.42(-1.81%) |
Nov 29, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | -0.16(-0.68%) |
Nov 28, 2019 | 23.43 | 23.43 | 23.36 | 23.36 | 700 | -0.07(-0.30%) |
Nov 27, 2019 | 23.44 | 23.44 | 23.43 | 23.43 | 200 | -0.10(-0.42%) |
Nov 26, 2019 | 23.52 | 23.53 | 23.52 | 23.53 | 1,600 | +0.40(+1.73%) |
Nov 22, 2019 | 23.13 | 23.13 | 23.13 | 0 | -0.03(-0.13%) | |
Nov 21, 2019 | 23.25 | 23.25 | 23.16 | 23.16 | 401 | -0.34(-1.45%) |
Nov 20, 2019 | 23.55 | 23.55 | 23.50 | 23.50 | 200 | +0.06(+0.26%) |
Nov 19, 2019 | 23.30 | 23.45 | 23.30 | 23.44 | 723 | +0.46(+2.00%) |
Nov 18, 2019 | 23.12 | 23.13 | 22.98 | 22.98 | 704 | -0.04(-0.17%) |
Nov 15, 2019 | 23.00 | 23.02 | 23.00 | 23.02 | 223 | -0.26(-1.12%) |
Nov 14, 2019 | 23.28 | 23.28 | 23.28 | 130 | +0.00(+0.00%) | |
Nov 13, 2019 | 23.23 | 23.28 | 23.23 | 23.28 | 1,900 | -0.34(-1.44%) |
Nov 12, 2019 | 23.40 | 23.65 | 23.40 | 23.62 | 465 | +0.50(+2.16%) |
Nov 11, 2019 | 23.52 | 23.52 | 23.12 | 23.12 | 1,901 | -0.77(-3.22%) |
Nov 08, 2019 | 23.76 | 23.89 | 23.76 | 23.89 | 250 | +0.11(+0.46%) |
Nov 07, 2019 | 23.89 | 23.89 | 23.77 | 23.78 | 2,485 | +0.24(+1.02%) |
Nov 06, 2019 | 23.55 | 23.55 | 23.54 | 23.54 | 446 | -0.01(-0.04%) |
Nov 05, 2019 | 23.50 | 23.55 | 23.50 | 23.55 | 1,132 | +0.26(+1.12%) |
Nov 04, 2019 | 23.14 | 23.32 | 23.14 | 23.29 | 678 | +0.31(+1.35%) |
Nov 01, 2019 | 22.77 | 22.98 | 22.77 | 22.98 | 1,005 | +0.48(+2.13%) |
Oct 31, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | -0.10(-0.44%) |
Oct 30, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 1,200 | -0.04(-0.18%) |
Oct 29, 2019 | 22.65 | 22.65 | 22.64 | 22.64 | 200 | -0.08(-0.35%) |
Oct 28, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 411 | +0.00(+0.00%) |
Oct 25, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | +0.11(+0.49%) |
Oct 24, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 149 | +0.21(+0.94%) |
Oct 23, 2019 | 22.50 | 22.50 | 22.39 | 22.40 | 836 | -0.22(-0.97%) |
Oct 22, 2019 | 22.62 | 22.62 | 22.62 | 50 | +0.00(+0.00%) | |
Oct 21, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 125 | +0.22(+0.98%) |
Oct 18, 2019 | 22.57 | 22.57 | 22.40 | 22.40 | 2,515 | -0.39(-1.71%) |
Oct 17, 2019 | 22.59 | 22.79 | 22.59 | 22.79 | 434 | +0.22(+0.97%) |
Oct 16, 2019 | 22.60 | 22.60 | 22.57 | 22.57 | 350 | -0.03(-0.13%) |
Oct 15, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 104 | +0.15(+0.67%) |
Oct 11, 2019 | 22.45 | 22.45 | 22.45 | 0 | +0.59(+2.70%) | |
Oct 10, 2019 | 21.86 | 21.86 | 21.86 | 57 | +0.00(+0.00%) | |
Oct 09, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 200 | +0.16(+0.74%) |
Oct 08, 2019 | 21.66 | 21.76 | 21.66 | 21.70 | 703 | -0.50(-2.25%) |
Oct 07, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 148 | +0.00(+0.00%) |
Oct 04, 2019 | 22.17 | 22.20 | 22.10 | 22.20 | 1,048 | +0.10(+0.45%) |
Oct 03, 2019 | 22.06 | 22.10 | 22.00 | 22.10 | 650 | +0.39(+1.80%) |
Oct 02, 2019 | 21.71 | 21.71 | 21.71 | 93 | +0.00(+0.00%) | |
Oct 01, 2019 | 21.95 | 21.95 | 21.71 | 21.71 | 1,346 | +0.00(+0.00%) |
Sep 30, 2019 | 21.71 | 21.71 | 21.71 | 5 | +0.00(+0.00%) | |
Sep 27, 2019 | 21.83 | 21.83 | 21.71 | 21.71 | 1,342 | -0.59(-2.65%) |
Sep 26, 2019 | 22.30 | 22.30 | 22.30 | 26 | +0.00(+0.00%) | |
Sep 25, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 100 | -0.36(-1.59%) |
Sep 24, 2019 | 22.66 | 22.66 | 22.66 | 3 | +0.00(+0.00%) | |
Sep 23, 2019 | 22.67 | 22.67 | 22.66 | 22.66 | 1,400 | -0.37(-1.61%) |
Sep 20, 2019 | 23.03 | 23.03 | 23.03 | 30 | +0.00(+0.00%) | |
Sep 19, 2019 | 23.03 | 23.03 | 23.03 | 14 | +0.00(+0.00%) | |
Sep 18, 2019 | 23.12 | 23.12 | 23.03 | 23.03 | 200 | -0.17(-0.73%) |
Sep 17, 2019 | 23.27 | 23.27 | 23.20 | 23.20 | 769 | -0.27(-1.15%) |
Sep 16, 2019 | 23.47 | 23.47 | 23.47 | 1 | +0.00(+0.00%) | |
Sep 13, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 108 | +0.34(+1.47%) |
Sep 12, 2019 | 23.12 | 23.13 | 23.12 | 23.13 | 200 | +0.06(+0.26%) |
Sep 11, 2019 | 23.18 | 23.19 | 23.07 | 23.07 | 1,864 | +0.58(+2.58%) |
Sep 10, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 100 | +0.00(+0.00%) |
Sep 09, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 154 | +0.00(+0.00%) |
Sep 06, 2019 | 22.65 | 22.65 | 22.49 | 22.49 | 828 | -0.16(-0.71%) |
Sep 05, 2019 | 22.53 | 22.65 | 22.53 | 22.65 | 1,100 | +0.34(+1.52%) |
Sep 04, 2019 | 22.01 | 22.31 | 22.01 | 22.31 | 423 | +0.30(+1.36%) |
Sep 03, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 131 | +0.00(+0.00%) |
Aug 30, 2019 | 22.01 | 22.01 | 22.01 | 0 | +0.30(+1.38%) | |
Aug 29, 2019 | 21.71 | 21.71 | 21.71 | 85 | +0.00(+0.00%) | |
Aug 28, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 725 | -0.01(-0.05%) |
Aug 27, 2019 | 21.73 | 21.74 | 21.72 | 21.72 | 1,650 | -0.24(-1.09%) |
Aug 26, 2019 | 21.00 | 21.96 | 21.00 | 21.96 | 1,333 | +0.34(+1.57%) |
Aug 23, 2019 | 22.12 | 22.12 | 21.62 | 21.62 | 803 | -0.48(-2.17%) |
Aug 22, 2019 | 22.22 | 22.22 | 22.10 | 22.10 | 619 | -0.45(-2.00%) |
Aug 21, 2019 | 22.54 | 22.55 | 22.54 | 22.55 | 200 | +0.25(+1.12%) |
Aug 20, 2019 | 22.36 | 22.37 | 22.30 | 22.30 | 3,200 | -0.25(-1.11%) |
Aug 19, 2019 | 22.37 | 22.55 | 22.37 | 22.55 | 1,515 | +0.93(+4.30%) |
Aug 15, 2019 | 21.62 | 21.62 | 21.62 | 0 | +0.52(+2.46%) | |
Aug 14, 2019 | 21.20 | 21.24 | 20.92 | 21.10 | 2,635 | -0.58(-2.68%) |
Aug 13, 2019 | 21.51 | 21.79 | 21.51 | 21.68 | 1,428 | +0.18(+0.84%) |
Aug 12, 2019 | 21.87 | 21.87 | 21.50 | 21.50 | 1,661 | -0.35(-1.60%) |
Aug 09, 2019 | 21.94 | 21.94 | 21.85 | 21.85 | 931 | -0.67(-2.98%) |
Aug 08, 2019 | 22.31 | 22.52 | 22.31 | 22.52 | 765 | +0.62(+2.83%) |
Aug 07, 2019 | 22.01 | 22.01 | 21.90 | 21.90 | 1,010 | -0.31(-1.40%) |
Aug 06, 2019 | 21.97 | 22.21 | 21.97 | 22.21 | 4,412 | -0.54(-2.37%) |
Aug 02, 2019 | 22.75 | 22.75 | 22.75 | 0 | -0.73(-3.11%) | |
Aug 01, 2019 | 23.72 | 23.73 | 23.48 | 23.48 | 1,461 | +0.03(+0.13%) |
Jul 31, 2019 | 23.43 | 23.45 | 23.43 | 23.45 | 838 | -0.25(-1.05%) |
Jul 30, 2019 | 23.62 | 23.80 | 23.62 | 23.70 | 2,196 | -0.21(-0.88%) |
Jul 29, 2019 | 24.03 | 24.03 | 23.90 | 23.91 | 1,397 | -0.45(-1.85%) |
Jul 26, 2019 | 24.20 | 24.36 | 24.20 | 24.36 | 320 | +0.16(+0.66%) |
Jul 25, 2019 | 24.26 | 24.26 | 24.20 | 24.20 | 200 | -0.07(-0.29%) |
Jul 24, 2019 | 24.32 | 24.32 | 24.27 | 24.27 | 232 | -0.05(-0.21%) |
Jul 23, 2019 | 24.25 | 24.32 | 24.25 | 24.32 | 260 | -0.04(-0.16%) |
Jul 22, 2019 | 24.31 | 24.36 | 24.31 | 24.36 | 350 | -0.03(-0.12%) |
Jul 19, 2019 | 24.49 | 24.49 | 24.35 | 24.39 | 1,030 | +0.04(+0.16%) |
Jul 18, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 401 | +0.10(+0.41%) |
Jul 17, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 275 | -0.03(-0.12%) |
Jul 16, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 151 | +0.10(+0.41%) |
Jul 15, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 707 | -0.14(-0.58%) |
Jul 11, 2019 | 24.32 | 24.32 | 24.32 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 24.32 | 24.32 | 24.32 | 60 | +0.00(+0.00%) | |
Jul 09, 2019 | 24.38 | 24.38 | 24.32 | 24.32 | 1,100 | -0.12(-0.49%) |
Jul 08, 2019 | 24.46 | 24.46 | 24.30 | 24.44 | 1,296 | -0.32(-1.29%) |
Jul 05, 2019 | 24.80 | 24.80 | 24.76 | 24.76 | 1,343 | -0.14(-0.56%) |
Jul 04, 2019 | 24.96 | 24.96 | 24.90 | 24.90 | 1,537 | -0.01(-0.04%) |
Jul 03, 2019 | 24.90 | 24.92 | 24.90 | 24.91 | 2,050 | +0.01(+0.04%) |
Jul 02, 2019 | 24.98 | 24.98 | 24.89 | 24.90 | 769 | +0.33(+1.34%) |
Jun 28, 2019 | 24.57 | 24.57 | 24.57 | 0 | +0.04(+0.16%) | |
Jun 27, 2019 | 24.51 | 24.53 | 24.51 | 24.53 | 204 | -0.09(-0.37%) |
Jun 26, 2019 | 24.61 | 24.62 | 24.61 | 24.62 | 705 | +0.27(+1.11%) |
Jun 25, 2019 | 24.71 | 24.71 | 24.35 | 24.35 | 1,531 | -0.43(-1.74%) |
Jun 24, 2019 | 24.99 | 25.00 | 24.78 | 24.78 | 1,467 | -0.04(-0.16%) |
Jun 21, 2019 | 24.74 | 24.82 | 24.74 | 24.82 | 680 | +0.02(+0.08%) |
Jun 20, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 121 | +0.00(+0.00%) |
Jun 19, 2019 | 24.86 | 24.86 | 24.80 | 24.80 | 1,381 | +0.20(+0.81%) |
Jun 18, 2019 | 24.60 | 24.95 | 24.60 | 24.60 | 820 | +0.23(+0.94%) |
Jun 17, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 406 | -0.03(-0.12%) |
Jun 14, 2019 | 24.49 | 24.49 | 24.34 | 24.40 | 1,572 | -0.20(-0.81%) |
Jun 13, 2019 | 24.50 | 24.60 | 24.49 | 24.60 | 626 | +0.11(+0.45%) |
Jun 12, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 345 | -0.13(-0.53%) |
Jun 11, 2019 | 24.62 | 24.62 | 24.62 | 24.62 | 409 | -0.01(-0.04%) |
Jun 10, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.25(+1.03%) |
Jun 07, 2019 | 24.85 | 24.85 | 24.32 | 24.38 | 4,104 | -0.62(-2.48%) |
Jun 06, 2019 | 24.94 | 25.00 | 24.94 | 25.00 | 400 | +0.42(+1.71%) |
Jun 05, 2019 | 24.58 | 24.58 | 24.58 | 81 | +0.00(+0.00%) | |
Jun 04, 2019 | 24.74 | 24.74 | 24.58 | 24.58 | 311 | -0.12(-0.49%) |
Jun 03, 2019 | 24.75 | 24.96 | 24.70 | 24.70 | 919 | +0.16(+0.65%) |
May 31, 2019 | 24.90 | 24.90 | 24.43 | 24.54 | 1,968 | -0.21(-0.85%) |
May 30, 2019 | 24.79 | 24.79 | 24.75 | 24.75 | 700 | +0.12(+0.49%) |
May 29, 2019 | 24.63 | 24.63 | 24.63 | 82 | +0.00(+0.00%) | |
May 28, 2019 | 24.57 | 24.70 | 24.57 | 24.63 | 1,273 | -0.03(-0.12%) |
May 24, 2019 | 24.66 | 24.66 | 24.66 | 0 | +0.06(+0.24%) | |
May 23, 2019 | 24.86 | 24.86 | 24.60 | 24.60 | 507 | -0.39(-1.56%) |
May 22, 2019 | 24.89 | 24.99 | 24.82 | 24.99 | 3,005 | +0.09(+0.36%) |
May 21, 2019 | 24.78 | 25.05 | 24.78 | 24.90 | 2,940 | -0.03(-0.12%) |
May 17, 2019 | 24.93 | 24.93 | 24.93 | 0 | -0.57(-2.24%) | |
May 16, 2019 | 25.40 | 25.50 | 25.40 | 25.50 | 575 | +0.11(+0.43%) |
May 15, 2019 | 25.18 | 25.39 | 25.18 | 25.39 | 2,156 | +0.14(+0.55%) |
May 14, 2019 | 24.95 | 25.27 | 24.95 | 25.25 | 520 | +0.50(+2.02%) |
May 13, 2019 | 24.57 | 24.79 | 24.57 | 24.75 | 5,809 | -0.50(-1.98%) |
May 10, 2019 | 25.05 | 25.25 | 24.70 | 25.25 | 2,705 | -0.15(-0.59%) |
May 09, 2019 | 25.50 | 25.50 | 25.40 | 25.40 | 866 | -0.40(-1.55%) |
May 08, 2019 | 25.57 | 25.80 | 25.57 | 25.80 | 289 | +0.38(+1.49%) |
May 07, 2019 | 25.81 | 25.81 | 25.40 | 25.42 | 4,503 | -1.17(-4.40%) |
May 06, 2019 | 26.08 | 26.59 | 26.08 | 26.59 | 2,177 | +0.07(+0.26%) |
May 03, 2019 | 26.40 | 26.52 | 26.40 | 26.52 | 401 | +0.39(+1.49%) |
May 02, 2019 | 26.12 | 26.22 | 26.12 | 26.13 | 2,763 | +0.13(+0.50%) |